Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	210.60p on 21-09-2026 at 08:09:41
Change	0.00p 0%
Buy	210.60p
Sell	210.40p

Last Trade:	Buy 2,359.00 at 210.52p
Day's Volume:	65,047
Last Close:	210.60p
Open:	211.00p
ISIN:	GB0004657408

Day's Range	210.60p - 211.00p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.63b
VWAP:	210.71497p
Shares in Issue:	1.25b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	2,359	210.52p	Ordinary	09:09:40 - 21-Sep-26
Buy*	645	210.60p	Automatic Execution	09:08:33 - 21-Sep-26
Buy*	3,115	210.60p	Automatic Execution	09:08:33 - 21-Sep-26
Buy*	700	210.60p	Automatic Execution	09:08:33 - 21-Sep-26
Sell*	107	210.421p	Ordinary	09:02:27 - 21-Sep-26
Buy*	4	210.60p	SI Trade	09:02:00 - 21-Sep-26
Buy*	4,571	210.60p	Automatic Execution	08:54:00 - 21-Sep-26
Buy*	134	210.60p	Automatic Execution	08:54:00 - 21-Sep-26
Buy*	3,930	210.60p	Automatic Execution	08:54:00 - 21-Sep-26
Buy*	203	210.60p	Automatic Execution	08:54:00 - 21-Sep-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	210.00	210.80	210.00	210.60	4,904,514
17th Sep 2026 (Thu)	210.60	210.60	209.80	210.60	2,779,259
16th Sep 2026 (Wed)	210.40	210.60	210.00	210.60	6,782,446
15th Sep 2026 (Tue)	209.00	210.40	209.00	210.00	8,441,014
14th Sep 2026 (Mon)	209.80	209.80	208.80	209.00	2,236,714
11th Sep 2026 (Fri)	209.40	209.60	208.80	209.00	4,238,814
10th Sep 2026 (Thu)	209.60	209.60	208.00	208.80	2,891,266
9th Sep 2026 (Wed)	210.40	210.40	209.20	209.20	8,233,811
8th Sep 2026 (Tue)	209.40	210.00	209.40	209.80	1,660,732
7th Sep 2026 (Mon)	210.00	210.20	209.40	209.40	7,420,299
4th Sep 2026 (Fri)	210.20	211.40	209.80	209.80	3,864,713
3rd Sep 2026 (Thu)	210.00	210.80	209.40	210.80	5,735,521
2nd Sep 2026 (Wed)	209.40	210.60	209.40	210.00	7,263,649
1st Sep 2026 (Tue)	208.40	210.00	208.40	210.00	30,907,004
31st Aug 2026 (Mon)	208.60	208.60	208.60	208.60	0
28th Aug 2026 (Fri)	209.80	210.20	208.60	208.60	3,715,322
27th Aug 2026 (Thu)	209.00	209.00	208.40	209.00	5,862,261
26th Aug 2026 (Wed)	209.00	209.00	208.20	209.00	3,257,877
25th Aug 2026 (Tue)	209.00	209.00	208.20	208.60	5,305,634
24th Aug 2026 (Mon)	207.80	208.60	207.80	208.60	28,025,690
21st Aug 2026 (Fri)	209.00	209.00	207.80	208.00	4,913,434

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
18th Sep 2026 3:20 pm	RNS	Form 8.3 - Mitie Group plc
18th Sep 2026 3:05 pm	RNS	Form 8.3 - MITIE GROUP PLC
18th Sep 2026 3:00 pm	RNS	Form 8.3 - MITIE GROUP PLC
18th Sep 2026 12:45 pm	RNS	Form 8.3 Mitie Group plc
18th Sep 2026 12:39 pm	RNS	Form 8.3 - Mitie Group plc
18th Sep 2026 12:02 pm	RNS	Form 8.3 - Mitie Group plc
18th Sep 2026 11:57 am	RNS	Form 8.5 (EPT/RI) - MITIE GROUP PLC
18th Sep 2026 11:37 am	RNS	Form 8.5 EPT/Non RI MITIE GROUP PLC
18th Sep 2026 10:44 am	RNS	Form 8.5 (EPT/RI) Mitie Group plc
18th Sep 2026 9:27 am	GNW	Dimensional Fund Advisors Ltd. : Form 8.3 - MITIE GROUP PLC - Ordinary Shares

See more Mitie regulatory news

FTSE 100 Latest

Value10,715.17

Change56.04